Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2005 | USD | 4.48 | 4.6 | 4.47 | 4.6 | 4.6 | +0.1 (+2.22%) | 30,936 |
16 May 2005 | USD | 4.31 | 4.51 | 4.25 | 4.5 | 4.5 | +0.188 (+4.36%) | 74,390 |
13 May 2005 | USD | 4.27 | 4.39 | 3.77 | 4.312 | 4.312 | +0.05 (+1.17%) | 69,559 |
12 May 2005 | USD | 4.6 | 4.624 | 4.21 | 4.262 | 4.262 | -0.408 (-8.74%) | 84,012 |
11 May 2005 | USD | 5.35 | 5.35 | 4.67 | 4.67 | 4.67 | -0.67 (-12.55%) | 147,824 |
10 May 2005 | USD | 5.15 | 5.35 | 5.05 | 5.34 | 5.34 | +0.31 (+6.16%) | 59,894 |
9 May 2005 | USD | 4.82 | 5.14 | 4.8 | 5.03 | 5.03 | +0.07 (+1.41%) | 30,712 |
6 May 2005 | USD | 4.99 | 5.17 | 4.84 | 4.96 | 4.96 | -0.03 (-0.60%) | 42,020 |
5 May 2005 | USD | 5 | 5.25 | 4.85 | 4.99 | 4.99 | +0.17 (+3.53%) | 138,492 |
4 May 2005 | USD | 4.509 | 4.9 | 4.49 | 4.82 | 4.82 | +0.31 (+6.87%) | 61,426 |
3 May 2005 | USD | 4.34 | 4.51 | 4.221 | 4.51 | 4.51 | +0.18 (+4.16%) | 29,381 |
2 May 2005 | USD | 4.16 | 4.34 | 4.16 | 4.33 | 4.33 | +0.06 (+1.41%) | 16,535 |
29 Apr 2005 | USD | 4.28 | 4.291 | 4.22 | 4.27 | 4.27 | -0.07 (-1.61%) | 6,700 |
28 Apr 2005 | USD | 4.2 | 4.34 | 4.2 | 4.34 | 4.34 | +0.039 (+0.91%) | 12,499 |
27 Apr 2005 | USD | 4.35 | 4.36 | 4.21 | 4.301 | 4.301 | -0.067 (-1.53%) | 14,200 |
26 Apr 2005 | USD | 4.4 | 4.44 | 4.368 | 4.368 | 4.368 | -0.042 (-0.95%) | 16,875 |
25 Apr 2005 | USD | 4.4 | 4.5 | 4.4 | 4.41 | 4.41 | +0.01 (+0.23%) | 12,186 |
22 Apr 2005 | USD | 4.4 | 4.66 | 4.4 | 4.4 | 4.4 | -0.12 (-2.65%) | 71,106 |
21 Apr 2005 | USD | 4.6 | 4.61 | 4.36 | 4.52 | 4.52 | -0.08 (-1.74%) | 41,888 |
20 Apr 2005 | USD | 4.5 | 4.62 | 4.5 | 4.6 | 4.6 | +0.05 (+1.10%) | 22,975 |
19 Apr 2005 | USD | 4.28 | 4.84 | 4.28 | 4.55 | 4.55 | +0.29 (+6.81%) | 70,731 |
18 Apr 2005 | USD | 4.34 | 4.52 | 4.21 | 4.26 | 4.26 | -0.15 (-3.40%) | 42,379 |
15 Apr 2005 | USD | 4.4 | 4.5 | 4.3845 | 4.41 | 4.41 | +0.01 (+0.23%) | 48,050 |
14 Apr 2005 | USD | 4.43 | 4.48 | 4.4 | 4.4 | 4.4 | -0.07 (-1.57%) | 25,115 |
13 Apr 2005 | USD | 4.63 | 4.63 | 4.47 | 4.47 | 4.47 | -0.05 (-1.11%) | 25,673 |
12 Apr 2005 | USD | 4.63 | 4.63 | 4.52 | 4.52 | 4.52 | 0.0 (0.0%) | 12,394 |
11 Apr 2005 | USD | 4.6 | 4.6 | 4.48 | 4.52 | 4.52 | +0.03 (+0.67%) | 32,751 |
8 Apr 2005 | USD | 4.22 | 4.8 | 4.22 | 4.49 | 4.49 | +0.08 (+1.81%) | 70,807 |
7 Apr 2005 | USD | 4.3 | 4.54 | 4.3 | 4.41 | 4.41 | +0.2 (+4.75%) | 22,295 |
6 Apr 2005 | USD | 4.24 | 4.27 | 4.21 | 4.21 | 4.21 | -0.02 (-0.47%) | 21,371 |